Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adecoagro Ord Shs (NY: AGRO )

10.78 -0.07 (-0.69%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 7.716 7.744 7.454 7.716 1,064,070 -0.03(-0.36%)
Feb 25, 2021 7.903 8.043 7.688 7.744 583,019 -0.13(-1.66%)
Feb 24, 2021 7.697 7.894 7.613 7.875 428,418 +0.18(+2.31%)
Feb 23, 2021 7.744 7.847 7.576 7.697 169,555 -0.10(-1.32%)
Feb 22, 2021 7.800 7.847 7.660 7.800 340,977 +0.00(+0.00%)
Feb 19, 2021 7.679 7.866 7.604 7.800 208,066 +0.12(+1.58%)
Feb 18, 2021 7.847 7.894 7.651 7.679 192,670 -0.17(-2.15%)
Feb 17, 2021 7.894 7.894 7.735 7.847 176,331 +0.01(+0.12%)
Feb 16, 2021 7.725 7.931 7.725 7.838 275,826 +0.17(+2.20%)
Feb 12, 2021 7.651 7.688 7.566 7.669 308,465 -0.06(-0.73%)
Feb 11, 2021 7.707 7.777 7.604 7.725 193,245 +0.02(+0.24%)
Feb 10, 2021 7.791 7.978 7.669 7.707 208,644 -0.05(-0.60%)
Feb 09, 2021 7.697 7.772 7.594 7.753 350,787 +0.09(+1.22%)
Feb 08, 2021 7.566 7.810 7.566 7.660 246,049 +0.11(+1.49%)
Feb 05, 2021 7.501 7.660 7.473 7.548 311,993 +0.09(+1.25%)
Feb 04, 2021 7.389 7.510 7.370 7.454 329,206 +0.05(+0.63%)
Feb 03, 2021 7.370 7.454 7.276 7.407 331,620 +0.06(+0.76%)
Feb 02, 2021 7.080 7.361 7.080 7.351 332,756 +0.31(+4.38%)
Feb 01, 2021 7.033 7.183 6.958 7.043 301,870 +0.07(+0.94%)
Jan 29, 2021 6.846 7.099 6.828 6.977 467,883 +0.11(+1.63%)
Jan 28, 2021 6.893 6.996 6.790 6.865 1,539,854 -0.06(-0.81%)
Jan 27, 2021 7.276 7.276 6.902 6.921 516,381 -0.37(-5.13%)
Jan 26, 2021 7.333 7.333 7.258 7.295 448,106 +0.00(+0.00%)
Jan 25, 2021 7.248 7.342 7.136 7.295 407,946 +0.05(+0.65%)
Jan 22, 2021 7.127 7.286 6.996 7.248 379,566 -0.01(-0.13%)
Jan 21, 2021 7.501 7.538 7.192 7.258 285,207 -0.26(-3.48%)
Jan 20, 2021 7.576 7.716 7.445 7.520 363,994 +0.00(+0.00%)
Jan 19, 2021 7.482 7.716 7.407 7.520 399,970 +0.07(+0.88%)
Jan 15, 2021 7.361 7.548 7.361 7.454 517,601 +0.09(+1.27%)
Jan 14, 2021 7.267 7.842 7.248 7.361 927,873 +0.11(+1.55%)
Jan 13, 2021 6.958 7.426 6.958 7.248 1,084,441 +0.29(+4.17%)
Jan 12, 2021 6.958 7.080 6.930 6.958 273,510 +0.08(+1.22%)
Jan 11, 2021 6.818 6.996 6.710 6.874 338,882 +0.07(+0.96%)
Jan 08, 2021 6.837 6.870 6.762 6.809 208,708 -0.06(-0.82%)
Jan 07, 2021 6.715 6.874 6.706 6.865 233,705 +0.15(+2.23%)
Jan 06, 2021 6.640 6.856 6.640 6.715 477,959 +0.10(+1.56%)
Jan 05, 2021 6.669 6.734 6.528 6.612 252,436 +0.04(+0.57%)
Jan 04, 2021 6.435 6.640 6.435 6.575 335,105 +0.22(+3.38%)
Dec 31, 2020 6.360 6.360 6.360 231,128 +0.20(+3.19%)
Dec 30, 2020 6.154 6.294 6.098 6.163 231,128 +0.07(+1.07%)
Dec 29, 2020 5.827 6.145 5.827 6.098 217,917 +0.23(+3.99%)
Dec 28, 2020 5.621 5.874 5.612 5.864 166,612 +0.25(+4.50%)
Dec 24, 2020 5.761 5.761 5.593 5.612 50,787 -0.15(-2.60%)
Dec 23, 2020 5.743 5.817 5.696 5.761 112,293 +0.01(+0.16%)
Dec 22, 2020 5.948 5.948 5.724 5.752 137,499 -0.21(-3.45%)
Dec 21, 2020 5.836 6.004 5.740 5.958 250,473 +0.05(+0.79%)
Dec 18, 2020 5.705 5.953 5.668 5.911 314,880 +0.20(+3.44%)
Dec 17, 2020 5.827 5.864 5.696 5.715 122,101 -0.07(-1.13%)
Dec 16, 2020 5.799 5.892 5.744 5.780 195,560 +0.00(+0.00%)
Dec 15, 2020 5.696 5.799 5.443 5.780 244,647 +0.06(+0.98%)
Dec 14, 2020 5.958 6.023 5.715 5.724 117,834 -0.24(-4.08%)
Dec 11, 2020 6.107 6.135 5.958 5.967 229,985 -0.17(-2.74%)
Dec 10, 2020 5.995 6.243 5.948 6.135 439,733 +0.13(+2.18%)
Dec 09, 2020 5.920 6.033 5.874 6.004 283,343 +0.07(+1.10%)
Dec 08, 2020 5.836 6.014 5.808 5.939 158,228 +0.08(+1.44%)
Dec 07, 2020 5.930 5.930 5.836 5.855 124,496 -0.06(-0.95%)
Dec 04, 2020 5.855 5.948 5.808 5.911 267,514 +0.07(+1.28%)
Dec 03, 2020 5.743 5.911 5.682 5.836 185,004 +0.09(+1.63%)
Dec 02, 2020 5.630 5.799 5.612 5.743 143,048 +0.09(+1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.